Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2019 | USD | 30.71 | 31.485 | 30.57 | 31.36 | 31.36 | +0.79 (+2.58%) | 2,730,517 |
11 Jul 2019 | USD | 30.35 | 30.7684 | 30.14 | 30.57 | 30.57 | +0.24 (+0.79%) | 2,178,124 |
10 Jul 2019 | USD | 31.06 | 31.06 | 30.28 | 30.33 | 30.33 | -0.59 (-1.91%) | 3,831,312 |
9 Jul 2019 | USD | 31.71 | 31.85 | 30.91 | 30.92 | 30.92 | -0.9 (-2.83%) | 4,644,844 |
8 Jul 2019 | USD | 31.9 | 32.29 | 31.5139 | 31.82 | 31.82 | -0.16 (-0.50%) | 2,930,781 |
5 Jul 2019 | USD | 31.3 | 32.14 | 31.12 | 31.98 | 31.98 | +0.73 (+2.34%) | 2,602,701 |
4 Jul 2019 | USD | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 30.97 | 31.37 | 30.82 | 31.25 | 31.25 | +0.3 (+0.97%) | 3,201,929 |
2 Jul 2019 | USD | 31.15 | 31.2 | 30.69 | 30.95 | 30.95 | -0.54 (-1.71%) | 4,516,575 |
1 Jul 2019 | USD | 32.17 | 32.8 | 31.15 | 31.49 | 31.49 | -0.37 (-1.16%) | 4,936,575 |
28 Jun 2019 | USD | 31.55 | 32.16 | 31.47 | 31.86 | 31.86 | +0.41 (+1.30%) | 3,449,072 |
27 Jun 2019 | USD | 31.35 | 31.85 | 31.09 | 31.45 | 31.45 | -0.75 (-2.33%) | 5,500,057 |
26 Jun 2019 | USD | 32.69 | 32.93 | 32.18 | 32.2 | 32.2 | -0.57 (-1.74%) | 3,654,743 |
25 Jun 2019 | USD | 32.78 | 32.83 | 32.31 | 32.77 | 32.77 | +0.09 (+0.28%) | 2,922,030 |
24 Jun 2019 | USD | 33.22 | 33.22 | 32.5 | 32.68 | 32.68 | -0.72 (-2.16%) | 3,082,170 |
21 Jun 2019 | USD | 33.31 | 33.76 | 32.74 | 33.4 | 33.4 | +0.19 (+0.57%) | 4,827,590 |
20 Jun 2019 | USD | 33.74 | 33.87 | 32.7 | 33.21 | 33.21 | +0.04 (+0.12%) | 5,427,166 |
19 Jun 2019 | USD | 32.25 | 33.39 | 31.71 | 33.17 | 33.17 | +1.04 (+3.24%) | 8,223,211 |
18 Jun 2019 | USD | 32.4 | 32.93 | 31.98 | 32.13 | 32.13 | -0.34 (-1.05%) | 2,445,383 |
17 Jun 2019 | USD | 32.48 | 33.115 | 32.3 | 32.47 | 32.47 | -0.14 (-0.43%) | 2,825,477 |
14 Jun 2019 | USD | 32.59 | 32.67 | 32.08 | 32.61 | 32.61 | -0.05 (-0.15%) | 2,504,302 |
13 Jun 2019 | USD | 32.17 | 32.71 | 31.84 | 32.66 | 32.66 | +0.52 (+1.62%) | 2,259,514 |
12 Jun 2019 | USD | 32.82 | 33.01 | 32.01 | 32.14 | 32.14 | -0.69 (-2.10%) | 2,323,734 |
11 Jun 2019 | USD | 32.59 | 33.17 | 32.35 | 32.83 | 32.83 | +0.29 (+0.89%) | 4,183,929 |
10 Jun 2019 | USD | 31.91 | 32.8 | 31.88 | 32.54 | 32.54 | +0.87 (+2.75%) | 5,190,270 |
7 Jun 2019 | USD | 31.08 | 31.73 | 30.92 | 31.67 | 31.67 | +0.62 (+2.00%) | 3,103,889 |
6 Jun 2019 | USD | 31.71 | 31.8701 | 30.55 | 31.05 | 31.05 | -0.91 (-2.85%) | 6,394,753 |
5 Jun 2019 | USD | 33.14 | 33.32 | 31.835 | 31.96 | 31.96 | -0.95 (-2.89%) | 2,673,108 |
4 Jun 2019 | USD | 32.32 | 33.18 | 32.21 | 32.91 | 32.91 | +0.81 (+2.52%) | 3,624,852 |
3 Jun 2019 | USD | 31.22 | 32.43 | 31.15 | 32.1 | 32.1 | +0.8 (+2.56%) | 4,044,688 |